Echtzeit-Aktienkurs Knoll
Bid:
Ask:
Aktienkurse zur Knoll Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,25 | 16,26 | 16,23 | 16,24 | -2,26% | - |
| 25.02.2021 | 17,02 | 17,02 | 0,00 | 16,61 | -4,65% | - |
| 24.02.2021 | 16,98 | 17,46 | 16,85 | 17,42 | 3,63% | - |
| 23.02.2021 | 16,63 | 16,93 | 16,41 | 16,81 | 0,63% | - |
| 22.02.2021 | 16,15 | 16,74 | 16,11 | 16,71 | 5,86% | - |
| 19.02.2021 | 15,51 | 15,84 | 15,48 | 15,78 | 2,07% | - |
| 18.02.2021 | 15,59 | 15,67 | 15,17 | 15,46 | -2,18% | - |
| 17.02.2021 | 15,84 | 15,84 | 15,78 | 15,81 | -0,88% | - |
| 16.02.2021 | 15,80 | 16,02 | 15,66 | 15,95 | 0,35% | - |
| 12.02.2021 | 15,88 | 16,13 | 15,64 | 15,89 | 1,31% | - |
| 11.02.2021 | 16,02 | 16,12 | 15,08 | 15,69 | -6,19% | - |
| 10.02.2021 | 16,55 | 16,88 | 16,53 | 16,72 | 0,63% | - |
| 09.02.2021 | 16,59 | 16,69 | 16,18 | 16,62 | -0,09% | - |
| 08.02.2021 | 16,13 | 16,64 | 16,09 | 16,63 | 4,30% | - |
| 05.02.2021 | 15,87 | 16,00 | 15,66 | 15,95 | -1,27% | - |
| 04.02.2021 | 16,14 | 16,20 | 16,12 | 16,15 | 5,18% | - |
| 03.02.2021 | 15,15 | 15,43 | 14,90 | 15,36 | -0,45% | - |
| 02.02.2021 | 15,32 | 15,56 | 15,26 | 15,43 | 0,59% | - |
| 01.02.2021 | 15,17 | 15,42 | 15,05 | 15,34 | 1,56% | - |
| 29.01.2021 | 15,51 | 15,61 | 14,90 | 15,10 | -4,31% | - |
| 28.01.2021 | 15,95 | 16,09 | 0,00 | 15,78 | -2,17% | - |
| 27.01.2021 | 15,82 | 16,40 | 15,81 | 16,13 | -0,74% | - |
| 26.01.2021 | 16,26 | 16,31 | 16,24 | 16,25 | 0,59% | - |
| 25.01.2021 | 16,15 | 16,19 | 15,78 | 16,16 | -0,68% | - |
| 22.01.2021 | 15,76 | 16,29 | 15,64 | 16,27 | 1,50% | - |
| 21.01.2021 | 16,05 | 16,06 | 15,98 | 16,03 | 0,09% | - |
| 20.01.2021 | 16,06 | 16,28 | 15,89 | 16,01 | 0,69% | - |
| 19.01.2021 | 15,50 | 15,95 | 15,47 | 15,90 | 1,60% | - |
| 15.01.2021 | 15,66 | 15,82 | 15,58 | 15,65 | -1,42% | - |
| 14.01.2021 | 15,76 | 16,08 | 15,70 | 15,88 | 2,62% | - |
| 13.01.2021 | 15,48 | 15,64 | 15,36 | 15,47 | -1,65% | - |
| 12.01.2021 | 15,55 | 15,95 | 15,51 | 15,73 | 4,00% | - |
| 11.01.2021 | 15,15 | 15,25 | 15,01 | 15,13 | -0,33% | - |
| 08.01.2021 | 14,93 | 15,25 | 14,80 | 15,18 | 0,36% | - |
| 07.01.2021 | 14,92 | 15,19 | 14,77 | 15,12 | -0,36% | - |
| 06.01.2021 | 15,12 | 15,52 | 14,86 | 15,18 | 5,49% | - |
| 05.01.2021 | 14,12 | 14,59 | 14,01 | 14,39 | 4,43% | - |
| 04.01.2021 | 14,24 | 14,25 | 13,57 | 13,78 | -6,52% | - |
| 31.12.2020 | 14,72 | 14,93 | 14,66 | 14,74 | 0,92% | - |
| 30.12.2020 | 14,66 | 14,86 | 14,52 | 14,60 | 0,93% | - |
| 29.12.2020 | 14,27 | 14,54 | 0,00 | 14,47 | -1,13% | - |
| 28.12.2020 | 14,72 | 14,72 | 14,24 | 14,63 | 3,54% | - |
| 24.12.2020 | 14,02 | 14,68 | 13,96 | 14,13 | -0,35% | - |
| 23.12.2020 | 13,68 | 14,27 | 13,58 | 14,18 | 5,47% | - |
| 22.12.2020 | 13,49 | 13,70 | 13,39 | 13,45 | -0,88% | - |
| 21.12.2020 | 13,35 | 13,72 | 13,19 | 13,57 | -4,17% | - |
| 18.12.2020 | 14,27 | 14,47 | 14,08 | 14,16 | -2,75% | - |
| 17.12.2020 | 14,02 | 16,89 | 13,84 | 14,56 | -0,55% | - |
| 16.12.2020 | 14,54 | 14,76 | 14,39 | 14,64 | -0,64% | - |
| 15.12.2020 | 14,17 | 14,74 | 14,09 | 14,73 | 5,48% | - |
| 14.12.2020 | 14,24 | 14,27 | 12,94 | 13,97 | -2,38% | - |
| 11.12.2020 | 14,25 | 15,10 | 13,01 | 14,31 | -2,89% | - |
| 10.12.2020 | 14,81 | 14,94 | 14,52 | 14,73 | -5,09% | - |
| 09.12.2020 | 15,18 | 15,52 | 13,09 | 15,52 | 2,14% | - |
| 08.12.2020 | 15,01 | 15,69 | 14,84 | 15,20 | 1,06% | - |
| 07.12.2020 | 15,03 | 15,27 | 14,91 | 15,04 | -1,05% | - |
| 04.12.2020 | 14,68 | 15,26 | 14,54 | 15,20 | -2,28% | - |
| 03.12.2020 | 14,29 | 15,55 | 12,94 | 15,55 | 7,61% | - |
| 02.12.2020 | 13,92 | 14,48 | 13,92 | 14,45 | 3,44% | - |
| 01.12.2020 | 14,17 | 14,22 | 13,74 | 13,97 | 2,23% | - |
| 30.11.2020 | 14,00 | 14,11 | 13,62 | 13,67 | -7,79% | - |
| 27.11.2020 | 14,74 | 14,96 | 14,46 | 14,82 | -2,66% | - |
| 25.11.2020 | 15,19 | 15,23 | 14,85 | 15,23 | -1,74% | - |
| 24.11.2020 | 14,88 | 15,52 | 14,84 | 15,50 | 8,39% | - |
| 23.11.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 1,60% | - |
| 20.11.2020 | 13,99 | 14,08 | 13,78 | 14,07 | 1,11% | - |
| 19.11.2020 | 14,06 | 14,20 | 13,91 | 13,92 | 0,18% | - |
| 18.11.2020 | 14,03 | 14,04 | 13,77 | 13,89 | -1,07% | - |
| 17.11.2020 | 13,62 | 14,04 | 13,61 | 14,04 | 0,83% | - |
| 16.11.2020 | 13,99 | 14,34 | 13,78 | 13,93 | 2,43% | - |
| 13.11.2020 | 13,48 | 13,76 | 13,32 | 13,60 | 3,38% | - |
| 12.11.2020 | 13,22 | 13,44 | 13,04 | 13,15 | -1,79% | - |
| 11.11.2020 | 13,13 | 13,68 | 0,00 | 13,39 | -2,41% | - |
| 10.11.2020 | 13,84 | 13,94 | 13,59 | 13,72 | -0,33% | - |
| 09.11.2020 | 13,43 | 14,00 | 0,00 | 13,77 | 19,80% | - |
| 06.11.2020 | 11,65 | 11,83 | 11,42 | 11,49 | -0,30% | - |
| 05.11.2020 | 11,83 | 11,85 | 11,41 | 11,53 | 0,70% | - |
| 04.11.2020 | 11,67 | 11,76 | 0,00 | 11,45 | -2,97% | - |
| 03.11.2020 | 12,16 | 12,22 | 11,77 | 11,80 | 0,77% | - |
| 02.11.2020 | 11,97 | 11,97 | 0,00 | 11,71 | 2,45% | - |
| 30.10.2020 | 11,56 | 11,65 | 11,18 | 11,43 | -0,82% | - |
| 29.10.2020 | 11,30 | 11,64 | 11,14 | 11,52 | 1,72% | - |
| 28.10.2020 | 11,18 | 11,54 | 0,00 | 11,33 | -0,04% | - |
| 27.10.2020 | 11,55 | 11,77 | 10,86 | 11,33 | -13,08% | - |
| 26.10.2020 | 13,45 | 13,47 | 12,79 | 13,04 | -2,69% | - |
| 23.10.2020 | 0,00 | 13,63 | 0,00 | 13,40 | -0,37% | - |
| 22.10.2020 | 13,27 | 13,45 | 13,04 | 13,45 | 1,32% | - |
| 21.10.2020 | 13,26 | 13,51 | 13,16 | 13,27 | -0,75% | - |
| 20.10.2020 | 13,52 | 13,63 | 13,29 | 13,37 | 3,68% | - |
| 19.10.2020 | 12,97 | 13,37 | 12,85 | 12,90 | 3,16% | - |
| 16.10.2020 | 12,58 | 12,98 | 12,50 | 12,50 | -3,25% | - |
| 15.10.2020 | 12,17 | 12,92 | 12,15 | 12,92 | 0,78% | - |
| 14.10.2020 | 12,97 | 12,97 | 12,52 | 12,82 | 0,91% | - |
| 13.10.2020 | 12,56 | 12,75 | 12,44 | 12,71 | -2,16% | - |
| 12.10.2020 | 12,83 | 13,08 | 12,78 | 12,99 | 3,30% | - |
| 09.10.2020 | 12,89 | 12,91 | 12,54 | 12,57 | -2,18% | - |
| 08.10.2020 | 12,83 | 12,96 | 12,61 | 12,85 | 1,22% | - |
| 07.10.2020 | 12,98 | 13,17 | 12,51 | 12,70 | 0,87% | - |
| 06.10.2020 | 12,52 | 13,01 | 12,50 | 12,59 | -1,41% | - |
| 05.10.2020 | 12,77 | 12,77 | 12,56 | 12,77 | -3,22% | - |